COLLECTORS UNIVERSE Historical Stock Price

Below is the stock price history for Collectors Universe CLCT. Data is recorded each day for the historical open, high, low, close and volume. The Collectors Universe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Collectors Universe Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 14.05 14.05 13.82 13.82 2,339
2018-07-12 14.20 14.20 14.05 14.07 587
2018-07-11 14.35 14.35 14.09 14.13 507
2018-07-10 14.20 14.28 14.13 14.17 3,133
2018-07-09 14.25 14.30 14.15 14.15 1,629
2018-07-06 14.02 14.15 13.92 14.15 2,524
2018-07-05 14.27 14.43 14.07 14.34 3,419
2018-07-03 14.50 14.53 14.16 14.20 5,553
2018-07-02 14.75 14.77 14.50 14.68 1,288
2018-06-29 14.925 14.925 14.85 14.85 300
2018-06-28 14.99 14.99 14.95 14.95 202
2018-06-27 15.12 15.12 15.07 15.09 850
2018-06-26 15.13 15.49 15.13 15.46 635
2018-06-25 14.78 14.90 14.55 14.90 1,743
2018-06-22 15.11 15.21 14.82 14.90 1,552
2018-06-21 15.00 15.31 14.77 15.16 6,678
2018-06-20 14.83 15.27 14.83 14.93 7,603
2018-06-19 14.76 14.76 14.58 14.68 805
2018-06-18 14.97 15.03 14.82 14.99 1,840
2018-06-15 15.02 15.04 14.95 14.96 840
2018-06-14 14.82 14.86 14.70 14.70 710
2018-06-13 14.89 14.96 14.85 14.96 561
2018-06-12 14.87 14.88 14.55 14.82 1,252
2018-06-11 15.27 15.28 15.02 15.04 2,142
2018-06-08 15.26 15.26 15.18 15.19 941
2018-06-07 15.33 15.46 15.27 15.30 120
2018-06-06 15.23 15.29 15.23 15.25 1,281
2018-06-05 15.05 15.28 15.00 15.26 1,227
2018-06-04 15.13 15.25 15.00 15.00 1,200
2018-06-01 14.97 15.11 14.97 15.11 1,050

» More Collectors Universe Stock Price History

To see other companies like Collectors Universe (CLCT), view our stock market today for news, and other data.